Logo

S&P SmallCap 600

The S&P SmallCap 600 is a stock market index that measures the performance of 600 small-cap companies in the United States, providing a snapshot of the broader small-cap segment of the market.

Stock prices are updated periodically, which may result in a delay in reflecting real-time market changes

ticker
name
sector
sub industry
price
changes percentage
change
day low
day high
year high
year low
market cap
price avg 50
price avg 200
exchange
volume
avg volume
open
previous close
eps
pe
earnings announcement
shares outstanding
1 day return %
1 week return %
1 month return %
3 months return %
6 months return %
1 year return %
3 years return %
5 years return %
10 years return %
maximum return %
AAP Advance Auto Parts, Inc. Consumer Discretionary Automotive Retail 46.2 0.63 0.29 45.51 46.84 88.56 35.59 2759733900 43.22 54.23 NYSE 1331737 2377623 45.97 45.91 0.79 58.48 2025-02-26T13:30:00.000+0000 59734500 0.63 4.52 6.16 12.74 -22.51 -29.4 -79.57 -68.99 -69.87 232.37
AAT American Assets Trust Real Estate Diversified REITs 25.12 1.25 0.31 24.96 25.26 29.15 20.03 1529848192 26.88 24.78 NYSE 149158 268628 25.06 24.81 0.97 25.9 2025-02-05T00:00:00.000+0000 60901600 0.95 2.14 -3.67 -8.99 4.75 6.48 -29.55 -47.33 -42.32 17.86
ABCB Ameris Bancorp Financials Regional Banks 65.64 1.26 0.82 65.07 66.42 74.56 44.23 4533883784 66.39 57.74 NASDAQ 240956 402340 65.36 64.83 4.78 13.73 2025-01-30T21:00:00.000+0000 69066704 1.26 2.7 4.51 5.18 11.98 23.65 30.53 53.05 185.29 1145.64
ABG Asbury Automotive Group Consumer Discretionary Automotive Retail 256.72 4.88 11.94 247.57 256.96 277.13 195.09 5028503000 252.48 236.29 NYSE 175929 184825 248.57 244.78 17.82 14.41 2025-01-30T13:30:00.000+0000 19587500 4.88 3.34 4.46 11.63 4.42 23.68 63.26 149.41 257.2 1738.74
ABM ABM Industries, Inc. Industrials Environmental & Facilities Services 53.8 1.34 0.71 53.31 53.9 59.78 39.64 3346542920 54.49 51.43 NYSE 159781 356250 53.36 53.09 1.28 42.03 2025-03-05T13:30:00.000+0000 62203400 1.36 1.76 6.89 -0.88 0.41 26.88 30.39 36.4 84.91 3463.58
ABR Arbor Realty Trust Financials Mortgage REITs 13.6 -1.49 -0.2 13.51 13.94 15.94 11.92 2564139355 14.28 13.98 NYSE 2055113 2228736 13.93 13.8 1.33 10.22 2025-02-14T13:30:00.000+0000 188609000 -1.51 0.01 -1.23 -9.63 3.67 -3.61 -20.15 -7.98 98.7 -33.7
ACA Arcosa, Inc. Industrials Industrial Machinery 100.8 2.91 2.85 99.44 101.71 113.43 72.75 4916701440 102.85 90.81 NYSE 142607 253396 99.6 97.95 2.63 38.33 2025-02-20T21:00:00.000+0000 48776800 2.92 2.93 1.47 7.62 14.0 26.39 110.64 118.49 389.21 389.21
ACAD Acadia Pharmaceuticals Health Care Pharmaceuticals 17.89 1.82 0.32 17.62 18.0 29.29 14.15 2976752880 17.15 16.38 NASDAQ 863951 2405871 17.86 17.57 0.78 22.94 2025-02-25T10:59:00.000+0000 166392000 1.82 2.05 6.05 21.21 0.79 -35.55 -15.53 -58.75 -44.9 167.01
ACIW ACI Worldwide Information Technology Application Software 54.51 1.24 0.67 54.02 55.08 59.71 28.79 5717499390 54.39 45.19 NASDAQ 280995 690323 54.49 53.84 2.11 25.83 2025-02-26T13:30:00.000+0000 104889000 1.3 1.81 2.83 11.26 31.61 78.12 63.88 47.6 199.67 1730.71
ACLS Axcelis Technologies, Inc. Information Technology Semiconductor Equipment 71.4 -0.29 -0.21 71.24 72.72 158.61 66.75 2320935540 74.75 103.15 NASDAQ 399299 614450 72.67 71.61 6.76 10.56 2025-02-05T21:00:00.000+0000 32506100 -0.22 -2.59 2.85 -21.83 -44.16 -48.18 19.1 185.12 623.18 -25.38
ADEA Adeia, Inc. Information Technology IT Consulting & Other Services 13.26 2.63 0.34 13.02 13.34 14.75 9.68 1382593680 13.1 11.91 NASDAQ 258394 542003 13.02 12.92 0.37 35.84 2025-02-18T21:00:00.000+0000 104268000 2.55 2.71 -3.0 8.43 16.53 11.44 191.21 168.76 36.18 170.96
ADMA ADMA Biologics, Inc. Health Care Biotechnology 16.17 0.94 0.15 15.92 16.5 23.64 5.02 3822426300 19.15 14.54 NASDAQ 2620470 2976500 16.2 16.02 0.27 59.89 2025-02-26T10:59:00.000+0000 236390000 0.94 -3.35 -7.07 3.52 21.03 205.67 1015.17 264.19 47.0 89.12
ADNT Adient Consumer Discretionary Automotive Parts & Equipment 17.47 1.93 0.33 16.73 17.51 36.04 16.28 1482622996 18.64 23.29 NYSE 1342356 1172096 17.14 17.14 0.2 87.35 2025-01-28T13:30:00.000+0000 84866800 1.93 -0.11 3.68 -19.34 -28.69 -49.08 -59.91 -16.01 -64.6 -64.6
ADUS Addus HomeCare Corp. Health Care Health Care Services 135.77 1.42 1.9 134.29 136.68 136.68 85.94 2461930987 125.47 120.57 NASDAQ 83215 139920 134.29 133.87 4.36 31.14 2025-02-24T21:00:00.000+0000 18133100 1.53 3.54 3.44 3.8 14.39 48.56 75.97 38.79 508.96 1500.94
AEIS Advanced Energy Information Technology Semiconductor Equipment 127.62 5.33 6.46 121.56 127.66 128.7 89.12 4807841022 116.45 107.4 NASDAQ 268789 224620 122.46 121.16 1.2 106.35 2025-02-12T21:00:00.000+0000 37673100 5.27 4.72 12.88 17.35 17.44 18.54 48.54 67.59 421.68 1175.5
AEO American Eagle Outfitters Consumer Discretionary Apparel Retail 17.24 7.55 1.21 16.6 17.33 26.44 15.36 3311838480 17.51 20.5 NYSE 6723825 5139851 16.65 16.03 1.17 14.74 2025-03-05T13:30:00.000+0000 192102000 7.55 7.62 3.3 -16.31 -13.06 -15.2 -18.79 19.81 22.44 1984.32
AESI Atlas Energy Solutions, Inc. Energy Oil & Gas Equipment & Services 24.1 -0.41 -0.1 23.69 24.6 25.38 16.42 2656225724 22.3 21.56 NYSE 957548 1237845 24.46 24.2 0.69 34.93 2025-02-25T13:30:00.000+0000 110216835 -0.41 1.05 12.41 21.35 17.22 40.69 42.18 42.18 42.18 42.18
AGO Assured Guaranty Ltd. Financials Property & Casualty Insurance 92.31 0.63 0.58 91.72 92.7 96.6 72.57 4698652848 89.94 81.93 NYSE 143773 273671 91.92 91.73 12.75 7.24 2025-02-25T10:59:00.000+0000 50900800 0.63 1.55 5.26 8.57 16.16 12.57 78.72 90.21 263.28 412.83
AGYS Agilysys, Inc. Information Technology Application Software 125.87 3.33 4.06 123.0 127.6 142.64 74.03 3518129435 130.17 108.01 NASDAQ 580458 225570 123.0 121.81 3.52 35.76 2025-01-21T21:00:00.000+0000 27950500 3.36 -5.2 -9.21 7.2 16.67 45.2 249.72 339.67 1052.93 6526.32
AHCO AdaptHealth Corp. Health Care Health Care Equipment 10.49 -0.29 -0.03 10.48 10.65 11.9 6.72 1411481950 9.9 10.29 NASDAQ 626877 1178865 10.6 10.52 -1.67 -6.28 2025-02-25T13:30:00.000+0000 134555000 -0.19 1.55 2.14 -3.23 -1.32 45.63 -42.93 -17.32 8.25 8.25
AHH Armada Hoffler Properties, Inc. Real Estate Diversified REITs 9.95 1.95 0.19 9.79 9.99 12.46 9.26 1008533622 10.6 11.09 NYSE 446189 734708 9.8 9.76 -0.22 -45.23 2025-02-20T13:30:00.000+0000 101360163 1.95 3.22 -2.93 -9.55 -14.22 -18.78 -27.0 -47.24 -5.95 -14.08
AIN Albany International Corp. Industrials Industrial Machinery 82.68 1.67 1.36 82.26 83.22 98.73 67.39 2588040500 81.24 84.29 NYSE 129999 248838 82.26 81.33 3.2 25.84 2025-02-24T21:00:00.000+0000 31300000 1.67 2.69 1.85 12.54 -7.0 -7.79 -0.83 8.04 140.99 447.22
AIR AAR CORP. Industrials Aerospace & Defense 72.2 2.83 1.99 70.76 72.64 76.34 54.71 2593041340 65.68 66.1 NYSE 150038 253333 70.85 70.21 0.28 257.86 2025-03-19T10:59:00.000+0000 35914700 2.83 2.7 19.2 14.95 12.08 22.37 81.27 60.02 171.33 1756.04
AKR Acadia Realty Trust Real Estate Retail REITs 22.73 0.35 0.08 22.56 22.89 26.29 16.1 2719758150 24.48 21.14 NYSE 473431 1364405 22.84 22.65 0.11 206.64 2025-02-11T21:00:00.000+0000 119655000 0.35 1.65 -4.86 -6.04 13.48 34.34 12.69 -11.87 -34.83 15.79
AL Air Lease Corporation Industrials Passenger Airlines 47.38 1.53 0.72 46.7 47.51 52.31 39.35 5276485375 48.63 47.06 NYSE 482256 668411 46.85 46.66 4.39 10.79 2025-02-13T21:00:00.000+0000 111377000 1.56 1.2 -2.43 7.8 -0.34 15.47 16.49 -0.73 39.38 69.55
ALEX Alexander & Baldwin Real Estate Diversified REITs 17.8 1.45 0.26 17.65 17.87 20.3 15.53 1293228785 18.63 18.04 NYSE 235662 346426 17.65 17.55 0.82 21.71 2025-02-26T10:59:00.000+0000 72632900 1.42 2.01 1.89 -2.36 -0.17 -1.44 -21.9 -19.09 -30.17 -26.96
ALG Alamo Group Industrials Construction Machinery & Heavy Trucks 185.15 1.53 2.8 184.18 186.68 231.4 163.74 2232891335 190.83 185.96 NYSE 54545 101131 184.18 182.35 9.94 18.63 2025-02-20T10:59:00.000+0000 12060100 1.53 2.26 -1.7 7.72 0.88 -11.46 24.96 44.27 304.78 1411.4
ALGT Allegiant Travel Company Industrials Airlines 105.3 2.24 2.31 103.18 106.87 106.87 36.09 1931612670 84.82 60.15 NASDAQ 229471 366141 104.11 102.99 -1.52 -69.28 2025-02-04T21:00:00.000+0000 18343900 2.24 3.24 24.66 66.14 122.2 38.26 -40.32 -38.08 -38.48 319.52
ALK Alaska Air Group Industrials Passenger Airlines 68.86 3.8 2.52 66.82 68.89 69.1 32.62 8741432700 59.2 45.54 NYSE 1819535 2555716 67.49 66.34 2.51 27.43 2025-01-23T13:30:00.000+0000 126945000 3.8 2.85 4.3 49.5 81.54 97.7 32.37 5.95 5.97 7736.67
ALKS Alkermes plc Health Care Pharmaceuticals 30.07 2.04 0.6 29.68 30.15 32.88 22.9 4865416210 29.34 26.77 NASDAQ 892819 1659335 29.68 29.47 2.29 13.13 2025-02-13T13:30:00.000+0000 161803000 2.14 3.72 1.31 8.63 21.22 5.76 25.42 62.48 -56.21 447.27
ALRM Alarm.Com, Inc. Financials Application Software 62.1 1.2 0.74 61.43 62.59 77.29 51.86 3069299965 62.71 62.15 NASDAQ 200829 404286 61.73 61.36 2.32 26.77 2025-02-20T21:00:00.000+0000 49429100 1.25 2.0 -1.3 15.81 -7.56 -0.64 -14.96 34.31 268.07 268.07
AMBC Ambac Financial Group Financials Property & Casualty Insurance 11.44 0.18 0.02 11.43 11.67 18.45 10.12 542749064 12.27 12.89 NYSE 190646 607881 11.53 11.42 -0.47 -24.34 2025-02-25T10:59:00.000+0000 47443100 0.18 1.15 -6.0 -2.64 -8.63 -29.69 -20.33 -48.05 -57.57 -42.8
AMN Amn Healthcare Services, Inc. Health Care Health Care Services 27.1 4.69 1.22 25.94 27.37 79.74 22.47 1031987639 26.62 45.63 NYSE 695755 987300 26.14 25.89 1.43 18.95 2025-02-13T10:59:00.000+0000 38073700 4.87 7.19 18.35 -31.42 -52.39 -64.05 -70.94 -59.48 42.82 25.46
AMPH Amphstar Pharmaceuticals, Inc. Health Care Pharmaceuticals 36.03 0.92 0.33 35.46 36.32 56.77 34.6 1732372842 41.99 43.3 NASDAQ 405457 527023 36.04 35.7 3.01 11.97 2025-02-26T21:00:00.000+0000 48081400 0.92 -0.69 -7.95 -29.1 -9.04 -35.57 45.58 80.24 207.95 311.77
AMR Alpha Metallurgical Resources, Inc. Materials Steel 196.7 2.1 4.05 192.62 199.1 452.0 173.55 2560247200 220.6 258.27 NYSE 119463 180951 195.96 192.65 27.28 7.21 2025-02-24T13:30:00.000+0000 13016000 2.15 3.38 -2.22 -4.6 -35.97 -51.62 230.37 2679.66 1227.94 1227.94
AMSF Amerisafe, Inc. Financials Property & Casualty Insurance 51.22 0.25 0.13 51.12 51.88 60.24 41.97 975741000 54.76 49.29 NASDAQ 33018 114326 51.32 51.09 3.21 15.96 2025-02-26T21:00:00.000+0000 19050000 0.04 -1.18 -2.59 0.14 7.55 4.97 -3.78 -24.92 25.15 467.89
AMTM Amentum Industrials Diversified Support Services 23.57 3.42 0.78 22.16 23.6 34.5 18.38 5734632218 23.95 25.56 NYSE 1716031 2715951 22.79 22.79 -0.9 -26.19 2025-02-05T19:30:00.000+0000 243302173 3.42 -0.13 22.95 -18.61 -20.13 -20.13 -20.13 -20.13 -20.13 -20.13
AMWD American Woodmark Corp. Industrials Building Products 82.74 2.14 1.73 82.0 83.19 106.57 73.24 1245576234 87.53 89.83 NASDAQ 93807 150450 82.16 81.01 6.7 12.35 2025-02-26T10:59:00.000+0000 15054100 1.84 3.58 2.87 -15.08 -8.08 -13.23 38.35 -27.64 109.66 1131.34
ANDE The Andersons, Inc. Consumer Staples Food Distributors 43.97 -0.97 -0.43 43.41 44.99 61.46 39.25 1498057900 44.8 49.31 NASDAQ 184895 316545 44.75 44.4 3.49 12.6 2025-02-18T21:00:00.000+0000 34070000 -1.08 -1.57 10.49 -7.22 -14.62 -16.31 17.43 79.12 -5.55 749.52
ANIP ANI Pharmaceuticals, Inc. Health Care Pharmaceuticals 58.35 -0.19 -0.11 57.98 59.26 70.81 52.5 1226388630 56.62 60.72 NASDAQ 100335 268223 58.85 58.46 -0.47 -124.15 2025-02-26T13:30:00.000+0000 21017800 -0.19 3.4 9.37 -1.57 -6.17 3.88 42.32 -4.03 9.41 -72.7
AORT Artivion Health Care Health Care Equipment 31.64 2.99 0.92 30.22 31.73 32.33 16.48 1326345636 28.78 25.66 NYSE 301524 269993 31.11 30.72 -0.03 -1054.67 2025-02-13T10:59:00.000+0000 41919900 2.99 4.87 11.1 18.77 16.24 73.94 76.96 5.08 170.66 691.0
AOSL Alpha and Omega Semiconductor, Ltd. Information Technology Semiconductors 42.4 1.92 0.8 40.38 42.5 53.29 19.38 1230905920 37.99 34.27 NASDAQ 473262 700253 42.38 41.6 -0.69 -61.45 2025-02-05T21:00:00.000+0000 29030800 1.83 14.18 10.57 15.8 -1.6 50.37 -0.98 204.31 378.64 139.32
APAM Artisan Partners Asset Management, Inc. Financials Asset Management & Custody Banks 43.88 2.34 1.0 43.17 44.21 49.54 37.89 3074281763 45.74 43.27 NYSE 276057 415505 43.17 42.87 3.6 12.19 2025-01-28T21:30:00.000+0000 70069100 2.43 4.55 0.39 -3.3 4.32 3.05 3.98 27.91 -7.5 13.08
APLE Apple Hospitality REIT, Inc. Real Estate Hotel & Resort REITs 15.27 1.53 0.23 15.11 15.3 16.98 13.6 3663654750 15.61 14.94 NYSE 815615 1733783 15.15 15.04 0.85 17.96 2025-02-24T21:00:00.000+0000 239925000 1.53 0.53 -2.18 1.87 2.28 -8.01 -4.08 -3.6 -15.17 -15.17
APOG Apogee Enterprises, Inc. Industrials Building Products 57.59 3.41 1.9 56.38 57.78 87.93 49.58 1264296306 75.24 67.94 NASDAQ 235646 203725 56.38 55.69 4.47 12.88 2025-04-16T13:30:00.000+0000 21953400 3.43 5.48 -19.19 -26.54 -7.28 5.46 25.6 70.41 33.95 11062.79
ARCB ArcBest Corp. Industrials Cargo Ground Transportation 100.18 -0.01 -0.01 99.26 101.34 153.6 91.01 2344171928 105.1 110.85 NASDAQ 172662 272790 100.48 100.19 8.03 12.48 2025-01-31T13:30:00.000+0000 23399600 -0.08 -1.2 6.35 -1.72 -16.21 -18.85 17.9 266.17 153.51 615.07
ARI Apollo Commercial Real Estate Finance Real Estate Mortgage REITs 9.04 0.22 0.02 8.94 9.05 11.97 8.44 1249102000 9.04 9.76 NYSE 857687 1242768 9.01 9.02 -0.94 -9.62 2025-02-04T10:59:00.000+0000 138175000 0.22 1.92 0.0 3.91 -17.14 -22.8 -31.93 -50.44 -45.51 -51.14
ARLO Arlo Technologies Information Technology Communications Equipment 12.19 3.04 0.36 11.93 12.35 17.64 8.38 1223156790 11.87 12.39 NYSE 739387 850730 11.93 11.83 -0.25 -48.76 2025-02-26T10:59:00.000+0000 100341000 3.04 3.66 7.97 6.93 -26.52 35.44 48.48 178.31 -44.84 -44.84
AROC Archrock, Inc. Energy Oil & Gas Equipment & Services 30.33 2.02 0.6 29.76 30.44 30.44 15.6 5312420820 25.21 21.42 NYSE 1054588 1324393 30.09 29.73 0.91 33.33 2025-02-18T10:59:00.000+0000 175154000 2.02 5.5 23.54 48.6 32.56 92.33 279.6 223.69 75.22 48.97
ARR Armour Residential REIT Real Estate Mortgage REITs 18.8 0.75 0.14 18.58 18.85 21.93 17.35 1048293640 18.87 19.49 NYSE 2497379 1958883 18.65 18.66 2.9 6.48 2025-02-12T10:59:00.000+0000 55760300 0.75 4.44 -0.27 -5.86 -10.9 -1.1 -59.31 -80.29 -86.05 -94.84
ASIX Advansix, Inc. Materials Commodity Chemicals 31.87 0.92 0.29 31.54 32.34 33.0 20.86 851916970 30.07 27.56 NYSE 111626 131306 31.81 31.58 1.44 22.13 2025-02-14T13:30:00.000+0000 26731000 0.92 3.34 13.62 8.81 22.11 23.62 -23.46 89.93 91.53 91.53
ASO Academy Sports + Outdoors Consumer Discretionary Specialty Stores 55.55 5.65 2.97 53.13 55.82 75.73 44.73 3855008905 52.71 54.64 NASDAQ 1506566 1658740 53.37 52.58 6.05 9.18 2025-03-19T12:30:00.000+0000 69397100 5.68 6.32 -0.13 1.58 3.47 -15.5 52.95 327.75 327.75 327.75
ASTE Astec Industries, Inc. Industrials Construction Machinery & Heavy Trucks 35.1 3.69 1.25 34.22 35.22 44.74 28.46 800343180 35.78 34.04 NASDAQ 91545 155893 34.47 33.85 -0.09 -390.0 2025-02-26T12:00:00.000+0000 22801800 3.69 5.09 5.44 11.01 5.5 -0.14 -45.58 -17.86 -0.57 980.0
ASTH Astrana Health, Inc. Health Care Health Care Facilities 37.14 5.6 1.97 35.68 37.54 63.2 29.08 1824316800 38.9 44.74 NASDAQ 529944 324178 35.68 35.17 1.3 28.57 2025-02-25T10:59:00.000+0000 49120000 5.6 19.19 10.21 -38.21 -24.71 0.68 -27.7 101.96 725.33 295.11
ATEN A10 Networks, Inc. Information Technology Systems Software 19.0 0.18 0.04 18.95 19.23 19.37 12.27 1401810106 17.69 14.91 NYSE 394216 673980 19.16 18.96 0.66 28.78 2025-02-04T21:00:00.000+0000 73798900 0.18 0.45 2.56 30.82 39.87 36.65 30.73 172.92 279.9 17.18
ATGE Adtalem Global Education Consumer Discretionary Education Services 99.1 0.95 0.93 97.84 99.8 99.8 43.78 3715338280 90.66 73.55 NYSE 223220 406593 99.34 98.17 4.32 22.94 2025-01-30T21:00:00.000+0000 37490800 0.95 1.72 13.54 38.18 28.89 59.3 255.2 175.51 129.19 8022.95
ATI ATI Inc. Materials Steel 58.48 2.28 1.3 57.96 59.17 68.92 38.04 8342475855 57.03 58.96 NYSE 740795 1516328 58.27 57.18 2.6 22.49 2025-02-04T12:30:00.000+0000 142643000 2.28 2.3 7.39 -7.72 -0.06 36.27 192.42 226.91 104.56 131.62
AUB Atlantic Union Bankshares, Corp. Financials Regional Banks 38.25 1.0 0.38 37.98 38.63 44.54 30.43 3433736925 40.15 36.68 NASDAQ 833398 991123 38.2 37.87 2.4 15.94 2025-01-23T13:30:00.000+0000 89770900 nan nan nan nan nan nan nan nan nan nan
AVA Avista Corporation Utilities Multi-Utilities 37.59 1.02 0.38 37.44 37.89 39.99 31.91 2976481452 37.13 37.01 NYSE 312474 512883 37.44 37.21 2.53 14.86 2025-02-19T13:30:00.000+0000 79182800 nan nan nan nan nan nan nan nan nan nan
AVAV AeroVironment, Inc. Industrials Aerospace & Defense 177.63 5.27 8.89 171.25 177.63 236.6 119.47 5009947572 179.69 184.41 NASDAQ 390809 465125 171.8 168.74 1.7 104.49 2025-03-03T10:59:00.000+0000 28204400 nan nan nan nan nan nan nan nan nan nan
AVNS Avanos Medical, Inc. Health Care Health Care Supplies 16.17 1.57 0.25 15.88 16.28 25.36 14.98 743124690 17.72 20.45 NYSE 928995 388771 16.01 15.92 0.47 34.4 2025-02-18T13:30:00.000+0000 45957000 nan nan nan nan nan nan nan nan nan nan
AWI Armstrong World Industries, Inc. Industrials Building Products 151.25 1.73 2.57 150.29 152.02 164.4 96.69 6592715250 150.91 129.81 NYSE 135552 198633 150.29 148.68 5.66 26.72 2025-02-18T13:30:00.000+0000 43588200 nan nan nan nan nan nan nan nan nan nan
AWR American States Water Company Utilities Water Utilities 74.76 -0.15 -0.12 74.76 76.56 87.5 66.03 2825885229 80.98 78.54 NYSE 105425 209900 75.73 74.88 2.96 25.26 2025-02-19T21:00:00.000+0000 37796900 nan nan nan nan nan nan nan nan nan nan
AX Axos Financial, Inc. Financials Regional Banks 72.42 0.5 0.36 72.3 73.72 88.46 44.1 4134631608 76.59 64.83 NYSE 229499 469025 72.84 72.06 8.21 8.82 2025-01-28T21:00:00.000+0000 57092400 nan nan nan nan nan nan nan nan nan nan
AXL American Axle & Manufacturing, Inc. Consumer Discretionary Auto Parts & Equipment 5.91 0.34 0.02 5.76 5.98 8.98 5.41 694903710 6.24 6.65 NYSE 1146046 1639638 5.9 5.89 0.23 25.7 2025-02-14T13:30:00.000+0000 117581000 nan nan nan nan nan nan nan nan nan nan
AZTA Azenta, Inc. Health Care Life Sciences Tools & Services 53.88 2.38 1.25 52.06 54.13 68.54 38.82 2461879572 47.59 50.3 NASDAQ 393396 783235 53.0 52.63 -3.09 -17.44 2025-02-05T10:59:00.000+0000 45691900 nan nan nan nan nan nan nan nan nan nan
AZZ AZZ, Inc. Industrials Heavy Electrical Equipment 89.54 2.17 1.9 88.04 89.95 97.98 59.72 2675652188 87.61 80.92 NYSE 108897 178266 88.7 87.64 1.69 52.98 2025-04-18T12:00:00.000+0000 29882200 nan nan nan nan nan nan nan nan nan nan
B Barnes Group, Inc. Industrials Industrial Machinery 47.4 0.19 0.09 47.38 47.45 47.45 31.63 2416376160 47.0 41.61 NYSE 900712 655266 47.45 47.31 -0.78 -60.77 2025-02-14T13:30:00.000+0000 50978400 nan nan nan nan nan nan nan nan nan nan
BANC Banc Of California, Inc. Financials Regional Banks 16.26 0.49 0.08 16.1 16.44 18.08 11.88 2741395822 16.22 14.56 NYSE 1473266 2156706 16.3 16.18 -3.86 -4.21 2025-01-23T16:30:00.000+0000 168597529 nan nan nan nan nan nan nan nan nan nan
BANF Bancfirst Corp Financials Regional Banks 121.96 1.85 2.21 120.7 122.6 132.29 81.21 4040400644 121.84 102.9 NASDAQ 71043 99988 120.9 119.75 6.22 19.61 2025-01-24T10:59:00.000+0000 33128900 nan nan nan nan nan nan nan nan nan nan
BANR Banner Corporation Financials Regional Banks 70.69 0.83 0.58 70.42 71.69 78.05 42.0 2435906710 70.83 57.7 NASDAQ 123914 221626 70.88 70.11 4.78 14.79 2025-01-22T21:00:00.000+0000 34459000 nan nan nan nan nan nan nan nan nan nan
BBWI Bath & Body Works, Inc. Consumer Discretionary Other Specialty Retail 37.28 1.44 0.53 36.84 37.58 52.99 26.21 8074176960 35.79 37.31 NYSE 2004965 4930725 37.17 36.75 4.08 9.14 2025-02-26T13:30:00.000+0000 216582000 nan nan nan nan nan nan nan nan nan nan
BCC Boise Cascade Industrials Building Products 129.25 1.0 1.28 128.83 131.27 155.42 113.38 4963794550 134.16 133.84 NYSE 146152 291768 129.11 127.97 10.21 12.66 2025-02-18T10:59:00.000+0000 38404600 nan nan nan nan nan nan nan nan nan nan
BCPC Balchem Corporation Materials Specialty Chemicals 162.94 1.74 2.79 160.84 163.22 186.03 137.69 5296804638 171.56 164.63 NASDAQ 99880 134668 160.84 160.15 3.73 43.68 2025-02-14T13:30:00.000+0000 32507700 nan nan nan nan nan nan nan nan nan nan
BDN Brandywine Realty Trust Real Estate Office REITs 5.38 0.47 0.02 5.34 5.46 6.54 3.85 928079750 5.46 5.06 NYSE 1184406 2121685 5.37 5.35 -1.8 -2.99 2025-02-04T21:00:00.000+0000 172666000 nan nan nan nan nan nan nan nan nan nan
BFH Bread Financial Holdings, Inc. Financials Consumer Finance 63.75 3.61 2.22 61.92 63.78 66.71 28.0 3169337625 60.61 49.69 NYSE 428837 683090 62.38 61.53 6.34 10.06 2025-01-30T13:30:00.000+0000 49715100 nan nan nan nan nan nan nan nan nan nan
BFS Saul Centers, Inc. Real Estate Retail REITs 37.11 0.62 0.23 36.97 37.63 42.39 34.87 896978388 39.42 38.61 NYSE 24567 43766 37.2 36.88 1.86 19.95 2025-02-26T10:59:00.000+0000 24170800 nan nan nan nan nan nan nan nan nan nan
BGC BGC Group, Inc. Financials Investment Banking & Brokerage 9.47 1.61 0.15 9.33 9.47 11.79 6.7 4542938248 9.66 9.11 NYSE 1454692 3325498 9.4 9.32 0.23 41.17 2025-02-12T13:30:00.000+0000 479718928 nan nan nan nan nan nan nan nan nan nan
BGS B&G Foods Consumer Staples Packaged Foods & Meats 6.56 1.08 0.07 6.49 6.64 11.97 6.12 519315184 6.9 8.48 NYSE 1129655 1666566 6.51 6.49 -0.32 -20.5 2025-02-25T10:59:00.000+0000 79163900 nan nan nan nan nan nan nan nan nan nan
BHE Benchmark Electronics, Inc. Information Technology Electronic Manufacturing Services 48.96 1.83 0.88 48.46 49.42 52.57 26.41 1762408224 47.65 42.06 NYSE 147408 244833 48.67 48.08 1.72 28.47 2025-01-29T21:00:00.000+0000 35996900 nan nan nan nan nan nan nan nan nan nan
BHLB Berkshire Hills Bancorp, Inc. Financials Regional Banks 28.72 0.77 0.22 28.56 29.0 32.36 20.5 1314747032 29.54 25.82 NYSE 240531 375868 28.74 28.5 0.94 30.55 2025-01-30T13:30:00.000+0000 45778100 nan nan nan nan nan nan nan nan nan nan
BJRI BJ's Restaurants, Inc. Consumer Discretionary Restaurants 35.44 3.32 1.14 34.56 35.55 38.87 27.61 808616760 35.72 34.04 NASDAQ 202860 277591 34.56 34.3 1.26 28.13 2025-02-13T10:59:00.000+0000 22816500 nan nan nan nan nan nan nan nan nan nan
BKE The Buckle, Inc. Consumer Discretionary Apparel Retail 48.79 0.79 0.38 48.21 49.07 54.25 34.87 2477350172 50.15 42.42 NYSE 428733 449575 48.62 48.41 3.94 12.38 2025-03-13T12:30:00.000+0000 50773800 nan nan nan nan nan nan nan nan nan nan
BKU BankUnited, Inc. Financials Regional Banks 40.12 0.74 0.3 39.85 40.9 44.45 24.34 2998556135 39.89 34.29 NYSE 866901 745588 40.06 39.82 2.44 16.44 2025-01-22T13:30:00.000+0000 74749000 nan nan nan nan nan nan nan nan nan nan
BL BlackLine Systems, Inc. Information Technology Application Software 61.2 2.6 1.55 60.0 61.29 69.31 43.37 3824112600 61.13 54.73 NASDAQ 349316 598183 60.14 59.65 0.98 62.45 2025-02-11T10:59:00.000+0000 62485500 nan nan nan nan nan nan nan nan nan nan
BLFS BioLife Solutions, Inc. Health Care Health Care Supplies 27.51 5.24 1.37 26.46 27.74 28.88 14.5 1276111872 26.04 22.93 NASDAQ 160580 390803 26.46 26.14 -1.11 -24.78 2025-02-26T10:59:00.000+0000 46387200 nan nan nan nan nan nan nan nan nan nan
BLMN Bloomin' Brands, Inc. Consumer Discretionary Restaurants 12.1 7.17 0.81 11.37 12.13 30.13 11.03 1026601510 12.86 18.0 NASDAQ 1952055 1901011 11.37 11.29 -0.08 -151.25 2025-02-21T13:30:00.000+0000 84843100 nan nan nan nan nan nan nan nan nan nan
BMI Badger Meter, Inc. Information Technology Electronic Equipment & Instruments 219.27 1.91 4.1 215.55 219.38 239.11 139.5 6448884189 218.96 201.41 NYSE 83260 191618 217.53 215.17 4.02 54.54 2025-01-31T14:30:00.000+0000 29410700 nan nan nan nan nan nan nan nan nan nan
BOH Bank of Hawaii Financials Regional Banks 71.49 0.38 0.27 71.27 72.36 82.7 54.5 2841598818 74.46 65.22 NYSE 207071 372633 71.54 71.22 3.33 21.47 2025-01-27T13:30:00.000+0000 39748200 nan nan nan nan nan nan nan nan nan nan
BOOT Boot Barn Holdings, Inc. Consumer Discretionary Apparel Retail 161.4 0.44 0.7 158.76 163.92 169.83 71.54 4926936047 145.46 134.34 NYSE 650559 818000 163.92 160.7 4.98 32.41 2025-01-30T21:00:00.000+0000 30525300 nan nan nan nan nan nan nan nan nan nan
BOX Box, Inc. Information Technology Application Software 31.86 1.05 0.33 31.62 32.13 35.74 24.56 4578553144 32.8 29.67 NYSE 1356370 1725815 31.75 31.53 0.8 39.83 2025-03-03T10:59:00.000+0000 143704000 nan nan nan nan nan nan nan nan nan nan
BRC Brady Corporation Industrials Commercial Printing 75.25 2.37 1.74 74.03 75.61 77.68 56.09 3594116762 74.26 69.69 NYSE 121586 272953 74.6 73.51 4.07 18.49 2025-02-20T13:30:00.000+0000 47762349 nan nan nan nan nan nan nan nan nan nan
BRKL Brookline Bancorp, Inc. Financials Regional Banks 12.13 1.08 0.13 12.04 12.22 13.15 8.01 1091467104 12.18 10.17 NASDAQ 259003 710350 12.1 12.0 0.83 14.61 2025-01-29T21:00:00.000+0000 89980800 nan nan nan nan nan nan nan nan nan nan
BSIG BrightSphere Investment Group, Inc. Financials Asset Management & Custody Banks 26.34 -0.11 -0.03 26.08 26.72 31.52 19.01 982953486 28.9 24.94 NYSE 255723 205731 26.54 26.37 1.64 16.06 2025-01-30T13:30:00.000+0000 37317900 nan nan nan nan nan nan nan nan nan nan
BTU Peabody Energy, Inc. Energy Coal & Consumable Fuels 19.59 1.5 0.29 19.17 19.78 29.94 17.73 2380185000 23.02 23.28 NYSE 1728227 2779925 19.48 19.3 3.79 5.17 2025-02-06T13:30:00.000+0000 121500000 1.5 5.89 -5.04 -20.88 -14.94 -23.48 82.23 141.85 -36.81 -36.81
BXMT Blackstone Mortgage Trust, Inc. Financials Mortgage REITs 18.26 -0.92 -0.17 18.09 18.51 21.5 16.53 3158779140 18.41 18.27 NYSE 1030002 1601333 18.43 18.43 -1.4 -13.04 2025-02-12T13:30:00.000+0000 172989000 -0.92 0.77 0.61 -2.14 -7.31 -11.36 -40.25 -51.31 -35.64 -84.78
CABO Cable One Communication Services Cable & Satellite 324.93 -2.22 -7.39 323.87 333.83 573.02 311.28 1825963631 383.36 369.68 NYSE 54211 88430 330.4 332.32 45.06 7.21 2025-02-20T10:59:00.000+0000 5619560 -2.05 -1.4 -11.8 -4.02 -9.04 -40.67 -78.69 -79.9 -18.59 -18.59
CAKE The Cheesecake Factory, Inc. Consumer Discretionary Restaurants 51.8 6.22 3.04 49.4 51.97 52.1 33.05 2643601262 48.71 40.91 NASDAQ 1612103 1187013 49.4 48.76 2.64 19.62 2025-02-19T10:59:00.000+0000 51039700 6.21 6.0 7.07 22.0 30.16 52.06 45.81 31.35 -2.81 1342.62
CAL Caleres, Inc. Consumer Discretionary Apparel Retail 19.69 -0.3 -0.06 19.64 20.23 44.51 19.64 662156979 26.46 33.08 NYSE 453723 684741 20.05 19.75 4.49 4.39 2025-03-17T12:30:00.000+0000 33629100 -0.3 -3.48 -16.32 -36.42 -42.12 -35.57 -10.5 -8.97 -33.07 507.72
CALM Cal-Maine Foods, Inc. Consumer Staples Packaged Foods & Meats 114.17 0.48 0.54 111.81 116.29 116.29 54.5 5598335426 100.4 76.36 NASDAQ 474868 583948 114.98 113.63 12.86 8.88 2025-03-31T10:59:00.000+0000 49035083 0.53 1.95 11.02 25.31 75.2 107.46 179.5 191.33 214.94 6619.41
CALX Calix Information Technology Application Software 37.94 0.09 0.04 37.82 38.51 45.15 26.76 2516360620 34.3 34.86 NYSE 348489 715073 38.23 37.91 -0.28 -135.52 2025-01-29T21:00:00.000+0000 66316000 0.09 1.48 7.31 -1.77 4.33 -14.79 -12.55 337.66 291.59 151.29
CARG CarGurus Communication Services Interactive Media & Services 38.51 1.91 0.72 37.78 38.53 39.1 21.18 3993796543 36.55 28.89 NASDAQ 617560 670091 38.12 37.79 -0.45 -85.58 2025-02-24T21:00:00.000+0000 103708038 1.85 2.91 6.83 21.57 49.07 62.96 29.64 1.37 39.56 39.56
CARS Cars.com Communication Services Interactive Media & Services 17.63 -0.06 -0.01 17.56 17.8 21.24 15.05 1141353859 18.24 17.95 NYSE 193741 554688 17.78 17.64 0.59 29.88 2025-02-20T13:30:00.000+0000 64739300 -0.06 -0.51 0.97 12.72 -8.32 -2.7 18.4 34.48 -35.37 -35.37
CASH Pathward Financial, Inc. Financials Regional Banks 78.46 0.92 0.72 77.88 79.11 86.0 46.68 1892359885 78.71 65.15 NASDAQ 145468 202301 78.29 77.74 6.62 11.85 2025-01-21T22:00:00.000+0000 24119400 1.07 2.03 6.72 7.91 23.54 48.53 36.91 110.87 632.93 2295.43
CATY Cathay General Bancorp Financials Regional Banks 48.78 0.94 0.46 48.3 49.13 55.29 33.88 3473423701 49.86 42.47 NASDAQ 198306 327968 48.39 48.33 3.96 12.32 2025-01-22T21:00:00.000+0000 71198600 0.89 1.06 2.67 9.35 16.1 10.67 12.32 31.68 107.22 1100.99
CBRL Cracker Barrel Consumer Discretionary Restaurants 62.05 13.37 7.32 55.23 62.2 82.98 34.88 1381183360 52.33 48.31 NASDAQ 1349022 724503 55.4 54.73 1.8 34.47 2025-02-25T13:30:00.000+0000 22259200 13.37 8.78 16.2 23.88 41.93 -18.27 -46.26 -60.71 -52.79 10501.4
CBU Community Bank System, Inc. Financials Regional Banks 65.34 3.28 2.08 63.75 65.96 73.39 41.5 3434073227 65.77 55.97 NYSE 166631 241700 64.01 63.26 3.13 20.87 2025-04-22T04:00:00.000+0000 52560200 3.28 5.36 4.3 11.02 11.4 29.05 -8.15 -6.84 89.16 1583.92
CCOI Cogent Communications Holdings, Inc. Communication Services Alternative Carriers 73.6 1.38 1.0 72.91 74.06 86.76 50.8 3608433602 77.85 69.75 NASDAQ 299592 409855 72.95 72.6 0.69 106.67 2025-02-26T12:00:00.000+0000 49024300 1.34 1.09 -4.87 -12.93 10.95 -3.79 20.63 -0.26 97.29 -27.16
CCS Century Communities, Inc. Consumer Discretionary Homebuilding 75.85 -0.26 -0.2 75.56 78.13 108.42 68.48 2376919035 82.1 88.48 NYSE 298128 359570 77.53 76.05 10.03 7.56 2025-01-29T21:00:00.000+0000 31337100 -0.26 -0.2 0.13 -21.34 -20.72 -16.61 17.07 150.74 407.7 256.94
CENT Central Garden & Pet Company Consumer Staples Household Products 36.99 2.01 0.73 36.36 37.28 47.48 32.17 2119237738 38.56 39.0 NASDAQ 77405 118951 36.4 36.26 1.62 22.83 2025-02-05T10:59:00.000+0000 57292180 1.99 3.73 -7.64 9.38 -5.54 -23.1 4.7 44.79 423.06 472.45
CENTA Central Garden & Pet Company (Class A) Consumer Staples Household Products 31.41 2.35 0.72 30.72 31.65 41.03 27.7 2126151444 32.86 33.52 NASDAQ 138415 296556 30.85 30.69 1.62 19.39 2025-02-05T10:59:00.000+0000 67690272 2.41 3.46 -7.07 8.16 -6.63 -7.23 -6.54 28.08 297.85 161.05
CENX Century Aluminum Company Materials Aluminum 20.46 -1.25 -0.26 20.0 21.49 25.39 9.65 1899127442 20.93 17.41 NASDAQ 1023409 1115020 21.04 20.72 3.15 6.5 2025-02-19T10:59:00.000+0000 92798800 -1.42 -0.1 11.46 22.56 26.82 100.1 28.49 201.33 -13.4 49.94
CERT Certara, Inc. Health Care Health Care Technology 12.61 8.15 0.95 11.78 12.67 19.87 9.41 2030058680 10.9 13.31 NASDAQ 1317756 1190360 11.87 11.66 -0.2 -63.05 2025-02-26T10:59:00.000+0000 160988000 8.15 4.3 17.74 12.59 -21.58 -23.39 -50.68 -66.89 -66.89 -66.89
CEVA CEVA, Inc. Information Technology Semiconductors 34.25 0.2 0.07 34.13 34.7 34.7 16.02 809214475 30.62 23.8 NASDAQ 151344 226438 34.5 34.18 -0.65 -52.69 2025-02-13T13:30:00.000+0000 23626700 0.18 0.62 10.06 43.38 73.1 62.51 -6.11 16.94 92.58 549.72
CFFN Capitol Federal Savings Bank Financials Regional Banks 5.72 0.0 0.0 5.71 5.82 7.2 4.76 759467280 6.38 5.83 NASDAQ 372946 789811 5.78 5.72 0.29 19.72 2025-01-29T13:30:00.000+0000 132774000 0.0 0.18 -4.83 -5.3 -7.74 -6.99 -50.39 -58.19 -53.87 33.96
CHCO City Holding Company Financials Regional Banks 120.28 0.5 0.6 119.84 121.78 137.28 97.5 1768368588 125.75 114.42 NASDAQ 43110 59988 120.0 119.68 7.8 15.42 2025-01-22T13:30:00.000+0000 14702100 0.3 0.91 -1.11 3.93 -0.18 11.67 50.48 49.04 187.45 1175.66
CHEF Chefs' Warehouse, Inc. Consumer Staples Food Distributors 54.17 2.3 1.22 52.97 54.39 54.39 30.26 2142667265 46.82 40.92 NASDAQ 249614 374800 53.4 52.95 1.16 46.7 2025-02-12T13:30:00.000+0000 39554500 2.27 3.54 12.02 33.31 30.64 73.95 77.25 41.61 137.5 209.43
CLB Core Laboratories Energy Oil & Gas Equipment & Services 20.34 3.3 0.65 19.3 20.82 25.13 13.82 954965034 19.33 19.03 NYSE 413449 302866 19.77 19.69 0.54 37.67 2025-01-29T21:00:00.000+0000 46950100 3.3 5.66 20.71 9.18 -11.18 31.65 -21.5 -48.26 -80.84 578.0
CNK Cinemark Holdings, Inc. Communication Services Movies & Entertainment 28.82 0.52 0.15 28.39 28.97 36.28 13.45 3526559300 31.91 25.21 NYSE 1593590 2379605 28.85 28.67 1.64 17.57 2025-02-14T13:30:00.000+0000 122365000 0.52 -0.79 -6.52 0.91 34.86 99.72 80.12 -9.97 -20.08 52.41
CNMD CONMED Corporation Health Care Health Care Equipment 70.87 4.7 3.18 67.71 71.5 101.71 61.05 2189238083 71.64 70.82 NYSE 423085 411838 68.25 67.69 4.22 16.79 2025-02-05T21:00:00.000+0000 30890900 4.7 4.3 3.26 11.01 -0.13 -29.04 -43.04 -35.02 52.41 20794.51
CNR Core Natural Resources, Inc. Energy Coal & Consumable Fuels 99.86 3.1 3.0 96.88 101.13 134.59 75.43 5333173090 116.19 101.45 NYSE 756179 694921 97.03 96.86 13.54 7.38 2025-02-04T13:30:00.000+0000 53406500 3.36 -0.39 -0.48 -0.48 -0.48 -0.48 605.0 1041.51 11405.57 10328.12
CNS Cohen & Steers, Inc. Financials Asset Management & Custody Banks 89.2 1.11 0.98 88.55 90.0 110.67 64.13 4509755760 97.14 85.4 NYSE 155310 191221 89.25 88.22 2.68 33.28 2025-01-22T21:00:00.000+0000 50557800 1.11 2.19 -3.56 -14.93 8.99 29.43 6.32 35.44 92.49 586.15
CNXN PC Connection, Inc. Information Technology Technology Distributors 72.46 1.75 1.25 69.44 73.0 77.19 57.47 1904937170 71.6 68.85 NASDAQ 37903 71870 71.91 71.22 3.4 21.31 2025-02-12T10:59:00.000+0000 26289500 1.65 2.33 4.91 -0.34 11.7 8.17 73.85 36.79 214.47 410.87
COHU Cohu, Inc. Information Technology Semiconductor Equipment 24.86 1.89 0.46 24.38 25.42 36.6 22.8 1158816582 26.43 28.19 NASDAQ 287919 315378 24.66 24.4 -1.08 -23.02 2025-02-13T10:59:00.000+0000 46613700 1.93 0.57 -1.62 -1.23 -21.45 -29.0 -21.42 -0.48 118.54 4088.63
COLL Collegium Pharmaceutical, Inc. Health Care Pharmaceuticals 33.2 -0.45 -0.15 32.76 33.73 42.29 28.39 1070706640 30.8 34.28 NASDAQ 170072 464048 33.5 33.35 2.34 14.19 2025-02-20T21:00:00.000+0000 32250200 -0.48 0.91 11.75 -8.97 2.56 -0.95 87.41 53.94 170.06 170.06
CON Concentra Group Holdings Parent, Inc. Health Care Health Care Services 22.29 5.49 1.16 21.2 22.39 24.8 18.89 2838486749 20.53 21.56 NYSE 534717 920056 21.33 21.13 0.95 23.46 2025-02-26T12:00:00.000+0000 127343506 5.49 7.47 11.28 5.49 -0.85 -0.85 -0.85 -0.85 -0.85 -0.85
COOP Mr. Cooper Group, Inc. Financials Commercial & Residential Mortgage Finance 102.74 -0.91 -0.94 102.34 104.9 104.9 64.35 6573685338 96.7 88.61 NASDAQ 412229 492395 104.3 103.68 7.78 13.21 2025-02-07T13:30:00.000+0000 63983700 -0.84 2.66 8.06 11.86 16.82 57.32 144.03 647.71 293.0 756.75
CORT Corcept Therapeutics Incorporated Health Care Pharmaceuticals 61.11 10.49 5.8 55.9 61.24 62.22 20.84 6402800250 54.96 39.37 NASDAQ 754130 911715 56.33 55.31 1.26 48.5 2025-02-13T21:00:00.000+0000 104775000 10.49 13.8 18.89 24.43 80.37 159.38 255.5 378.17 2014.53 399.67
CPF Central Pacific Financial Corp. Financials Regional Banks 28.58 0.21 0.06 28.52 29.18 33.25 18.0 773503410 29.91 25.42 NYSE 196208 230581 28.81 28.52 2.1 13.61 2025-01-29T13:30:00.000+0000 27064500 0.21 1.38 1.03 0.46 19.03 44.56 -1.45 -0.45 50.42 -49.19
CPK Chesapeake Utilities Corp. Utilities Gas Utilities 125.05 0.99 1.22 124.39 127.38 134.2 98.25 2848739040 124.89 116.28 NYSE 38454 92120 125.0 123.83 4.92 25.42 2025-02-19T10:59:00.000+0000 22780800 0.99 3.93 4.59 3.75 7.13 22.59 -6.2 32.59 148.41 5610.05
CPRX Catalyst Pharmaceuticals Partners, Inc. Health Care Biotechnology 22.91 0.57 0.13 22.32 23.15 24.27 13.12 2732544430 21.84 18.76 NASDAQ 665786 1104891 22.99 22.78 1.18 19.42 2025-02-26T21:00:00.000+0000 119273000 0.61 -0.65 7.76 9.04 35.3 51.29 313.72 456.31 718.57 275.74
CRC California Resources Corporation Energy Oil & Gas Exploration & Production 54.39 1.44 0.77 53.3 54.55 60.41 43.09 4969777470 54.95 52.02 NYSE 842346 709970 53.86 53.62 7.02 7.75 2025-03-03T13:30:00.000+0000 91373000 1.44 3.48 7.58 7.9 4.82 7.62 32.95 542.15 32.66 -32.85
CRGY Crescent Energy Company Energy Oil & Gas Exploration & Production 16.26 -2.17 -0.36 16.06 16.56 16.94 9.88 4114086680 14.59 12.47 NYSE 1685827 3110541 16.55 16.62 0.22 73.91 2025-03-03T21:00:00.000+0000 253018861 -2.17 -2.4 18.86 32.2 34.94 47.82 29.05 -3.33 -3.33 -3.33
CRI Carter's, Inc. Consumer Discretionary Apparel, Accessories & Luxury Goods 54.73 2.18 1.17 53.83 55.3 88.03 50.25 1972403524 54.05 62.85 NYSE 1110569 1311675 54.06 53.56 6.29 8.7 2025-02-25T13:30:00.000+0000 36038800 2.18 2.05 -1.64 -18.65 -12.86 -26.12 -40.15 -50.42 -35.31 344.24
CRK Comstock Resources, Inc. Energy Oil & Gas Exploration & Production 20.97 -1.87 -0.4 20.67 21.33 21.75 7.07 6128713170 16.24 12.02 NYSE 1808388 2255053 21.3 21.37 -0.18 -116.5 2025-02-18T22:00:00.000+0000 292261000 -1.87 -0.14 32.55 85.08 104.99 161.47 175.92 206.13 -15.78 -65.05
CRSR Corsair Gaming Information Technology Technology Hardware, Storage & Peripherals 8.75 5.08 0.42 8.17 8.84 14.12 5.6 915863250 7.2 8.48 NASDAQ 816310 547098 8.35 8.32 -0.91 -9.61 2025-02-11T10:59:00.000+0000 104700000 4.99 5.94 39.39 33.84 1.98 -36.48 -57.53 -38.67 -38.67 -38.67
CRVL CorVel Corporation Health Care Health Care Services 110.48 1.5 1.63 109.84 112.19 127.24 74.63 5676296680 115.62 98.98 NASDAQ 67522 120085 109.84 108.85 1.57 70.37 2025-01-27T21:00:00.000+0000 51378500 1.41 0.18 -4.21 7.78 16.48 38.98 86.41 245.62 839.49 32562.66
CSGS CSG Systems International, Inc. Industrials Data Processing & Outsourced Services 53.99 2.16 1.14 53.03 54.53 57.16 39.56 1570714873 53.13 47.32 NASDAQ 252585 213965 53.3 52.85 2.28 23.68 2025-02-05T21:00:00.000+0000 29092700 2.25 5.28 5.51 12.16 23.21 2.23 -3.83 6.44 118.79 369.91
CSR Centerspace Trust Real Estate Multi-Family Residential REITs 62.3 2.16 1.32 61.12 62.66 76.16 20.1 1032352740 68.54 69.11 NYSE 57683 115290 61.12 60.98 -1.61 -38.69 2025-02-18T10:59:00.000+0000 16572000 2.16 1.33 -5.63 -11.01 -10.25 7.5 -33.43 -15.54 -26.02 -14.08
CSWI CSW Industrials, Inc. Industrials Industrial Conglomerates 397.02 1.75 6.81 396.0 401.02 436.5 203.83 6676328022 391.01 320.36 NASDAQ 53923 106005 396.0 390.21 7.34 54.09 2025-01-30T13:30:00.000+0000 16816100 1.7 4.22 10.73 1.04 39.57 82.28 245.25 400.01 1222.87 1222.87
CTKB Cytek Biosciences, Inc. Health Care Health Care Equipment 5.88 7.69 0.42 5.52 5.89 9.33 4.66 757408680 6.53 5.91 NASDAQ 816613 742306 5.52 5.46 -0.08 -73.5 2025-02-26T10:59:00.000+0000 128811000 7.69 3.16 -6.96 14.4 -4.39 -31.79 -58.65 -68.66 -68.66 -68.66
CTRE CareTrust REIT, Inc. Real Estate Health Care REITs 27.2 1.74 0.46 26.82 27.4 33.15 20.1 5094167400 28.64 27.64 NYSE 715758 2402158 26.82 26.73 0.73 37.25 2025-02-06T10:59:00.000+0000 187320000 1.74 0.83 -0.6 -10.37 1.59 23.39 27.38 24.41 141.95 55.49
CTS CTS Corporation Information Technology Electronic Manufacturing Services 52.84 2.31 1.2 52.02 53.0 59.68 40.92 1591152443 54.08 50.23 NYSE 60922 146898 52.16 51.64 1.94 27.23 2025-02-04T13:30:00.000+0000 30115500 2.31 2.33 1.22 11.91 0.45 24.32 57.2 73.0 238.47 1331.84
CUBI Customers Bancorp, Inc. Financials Regional Banks 50.64 1.28 0.64 50.43 51.86 68.49 42.31 1587528552 51.94 49.73 NYSE 278390 378396 50.48 50.0 6.16 8.22 2025-01-23T21:00:00.000+0000 31349300 1.24 4.29 6.1 12.09 -18.19 -5.29 -18.35 128.13 176.92 410.43
CURB Curbline Properties Corp. Real Estate Retail REITs 23.64 0.42 0.1 23.42 23.68 25.35 18.8 2483183306 23.68 23.42 NYSE 207567 648106 23.54 23.54 0.06 394.0 2025-02-26T12:00:00.000+0000 105041595 0.42 1.16 5.02 3.37 19.09 19.09 19.09 19.09 19.09 19.09
CVBF CVB Financial Corp. Financials Regional Banks 20.75 1.07 0.22 20.65 21.0 24.58 15.71 2898318500 22.15 18.68 NASDAQ 393931 836096 20.73 20.53 1.42 14.61 2025-01-22T21:00:00.000+0000 139678000 1.07 0.14 -5.68 10.49 9.15 6.41 -6.91 -2.54 41.45 17945.05
CVCO Cavco Industries, Inc. Consumer Discretionary Homebuilding 480.36 0.74 3.52 477.71 488.0 544.08 313.47 3894119521 473.42 408.82 NASDAQ 39256 59056 480.0 476.84 17.69 27.15 2025-01-30T10:59:00.000+0000 8106669 0.77 2.92 5.53 12.4 22.8 41.67 89.47 123.89 582.43 4705.0
CVI CVR Energy, Inc. Energy Oil & Gas Refining & Marketing 21.34 1.21 0.26 20.52 21.46 38.07 15.6 2144828885 18.84 24.67 NYSE 870529 1678883 21.02 21.08 0.69 30.92 2025-02-18T21:00:00.000+0000 100531000 1.23 1.62 18.49 -12.0 -13.53 -29.59 8.93 -27.34 -24.27 33.13
CWEN Clearway Energy, Inc. (Class C) Utilities Renewable Electricity 25.75 -2.28 -0.6 25.71 26.52 30.92 20.63 5154521134 27.19 26.84 NYSE 559000 857328 26.46 26.35 1.03 25.0 2025-02-20T13:30:00.000+0000 200175578 -2.28 0.55 -1.11 -3.59 2.06 3.08 -21.71 18.77 -1.87 87.82
CWK Cushman & Wakefield plc Real Estate Real Estate Services 13.67 2.63 0.35 13.48 13.82 16.11 9.24 3137087290 14.02 12.33 NYSE 915549 1697291 13.56 13.32 0.38 35.97 2025-02-18T21:05:00.000+0000 229487000 2.63 5.48 4.43 4.91 9.71 33.76 -35.82 -30.26 -23.25 -23.25
CWT California Water Service Group Utilities Water Utilities 44.31 -0.38 -0.17 44.18 45.24 56.25 41.64 2635261923 48.03 50.37 NYSE 176121 325150 44.84 44.48 3.46 12.81 2025-02-26T14:00:00.000+0000 59473300 -0.42 1.27 -3.71 -16.94 -14.46 -7.26 -27.53 -15.35 76.97 2521.01
CXM Sprinklr, Inc. Information Technology Application Software 8.62 0.76 0.06 8.56 8.71 14.32 6.91 2194051771 8.47 9.24 NYSE 564099 2652785 8.64 8.56 0.15 57.5 2025-03-25T10:59:00.000+0000 254382814 0.93 -0.23 -5.05 19.01 -7.89 -29.98 -19.55 -50.91 -50.91 -50.91
CXW CoreCivic Industrials Diversified Support Services 22.94 -0.5 -0.12 21.94 23.85 24.99 10.74 2529065385 21.63 15.8 NYSE 1261317 1355915 23.52 23.05 0.68 33.73 2025-02-10T21:00:00.000+0000 110271000 -0.5 0.77 10.0 67.65 58.83 58.72 129.58 41.66 -40.09 -76.17
DAN Dana Incorporated Consumer Discretionary Auto Parts & Equipment 13.62 5.42 0.7 12.9 13.69 14.22 7.58 1974613980 10.78 11.47 NYSE 1643695 2146083 13.04 12.92 -0.11 -123.82 2025-02-20T13:30:00.000+0000 144979000 5.42 3.81 18.54 29.47 14.17 2.18 -38.4 -18.49 -35.97 -2.71
DCOM Dime Community Bancshares, Inc. Financials Regional Banks 32.23 0.84 0.27 32.02 32.79 37.6 17.29 1406639674 33.32 25.54 NASDAQ 224472 329221 32.12 31.96 1.5 21.49 2025-01-23T13:30:00.000+0000 43643800 0.84 0.75 2.87 10.34 34.97 25.56 -10.77 -1.5 25.31 1511.5
DEA Easterly Government Properties, Inc. Real Estate Office REITs 11.66 1.17 0.14 11.56 11.69 14.52 10.76 1231572195 11.94 12.59 NYSE 1054196 1346721 11.57 11.52 0.17 68.56 2025-02-25T13:30:00.000+0000 105669000 1.09 2.6 4.25 -17.24 -13.29 -10.22 -44.99 -51.07 -24.87 -24.87
DEI Douglas Emmett Real Estate Office REITs 17.68 1.0 0.18 17.52 17.79 20.5 12.36 2959413625 18.68 16.02 NYSE 1020698 1533090 17.59 17.5 -0.1 -176.75 2025-02-04T21:00:00.000+0000 167435000 1.03 2.67 -2.21 -5.2 21.51 19.7 -44.51 -58.36 -39.12 -25.24
DFH Dream Finders Homes, Inc. Consumer Discretionary Homebuilding 24.24 0.46 0.11 24.19 25.0 44.38 21.42 2265863718 27.74 30.41 NYSE 382212 683686 24.59 24.13 3.02 8.03 2025-02-26T13:30:00.000+0000 93476226 0.66 1.0 1.34 -28.26 -21.62 -29.22 38.01 15.94 15.94 15.94
DFIN Donnelley Financial Solutions, Inc. Financials Financial Exchanges & Data 65.69 5.82 3.61 62.66 66.23 71.01 56.02 1895695158 60.96 62.66 NYSE 265423 208848 62.66 62.08 3.19 20.59 2025-02-18T13:30:00.000+0000 28858200 5.82 7.2 6.95 1.66 0.71 4.07 82.42 554.94 182.54 182.54
DGII Digi International Inc. Information Technology Communications Equipment 32.12 5.33 1.62 30.58 32.28 34.82 20.17 1183990128 31.55 28.17 NASDAQ 223015 218641 30.74 30.49 0.61 52.65 2025-02-05T21:00:00.000+0000 36867200 5.15 6.37 4.29 4.53 26.72 29.01 44.81 89.7 283.95 783.2
DIOD Diodes Incorporated Information Technology Semiconductors 63.13 3.64 2.22 60.83 64.0 86.74 52.71 2924995977 61.79 67.42 NASDAQ 396071 376181 61.71 60.91 1.32 47.83 2025-02-04T21:05:00.000+0000 46332900 3.68 3.69 2.58 -0.79 -20.43 -11.21 -26.8 7.76 138.93 15884.91
DLX Deluxe Corporation Industrials Commercial Printing 22.83 1.42 0.32 22.63 22.94 24.87 18.48 1010734326 22.83 21.3 NYSE 130848 240548 22.68 22.51 1.24 18.41 2025-01-30T13:30:00.000+0000 44272200 1.33 1.24 2.56 20.18 -2.52 13.03 -24.45 -53.54 -62.27 610.59
DNOW NOW Inc Industrials Trading Companies & Distributors 13.97 1.82 0.25 13.78 14.06 15.64 9.44 1478668620 14.01 13.6 NYSE 512814 833018 13.96 13.72 1.87 7.47 2025-02-13T13:30:00.000+0000 105846000 1.82 2.95 8.38 14.32 -1.69 41.83 58.93 27.46 -39.81 -54.05
DOCN DigitalOcean Holdings, Inc. Information Technology Internet Services & Infrastructure 37.29 3.21 1.16 36.37 37.49 44.8 26.63 3441206967 37.04 36.71 NYSE 830656 886010 36.8 36.13 0.86 43.36 2025-02-19T10:59:00.000+0000 92282300 3.21 4.02 4.45 -12.67 13.62 7.0 -29.08 -12.26 -12.26 -12.26
DORM Dorman Products, Inc. Consumer Discretionary Auto Parts & Equipment 130.0 0.31 0.4 129.77 131.49 146.6 79.43 3967275000 134.28 109.48 NASDAQ 154623 176148 131.06 129.6 5.97 21.78 2025-02-24T21:00:00.000+0000 30517500 0.35 1.01 -0.99 11.74 29.74 53.08 38.79 68.1 171.35 6403.0
DRH DiamondRock Hospitality Company Real Estate Hotel & Resort REITs 8.98 0.73 0.06 8.92 9.01 10.0 7.74 1865214120 9.21 8.75 NYSE 1506182 2177298 8.94 8.92 0.29 30.98 2025-02-27T21:00:00.000+0000 207592000 0.73 -0.28 -3.59 0.28 7.73 -5.22 -2.34 -14.51 -41.77 -15.24
DRQ Dril-Quip Inc. Energy Oil & Gas Equipment & Services 15.41 -3.51 -0.56 15.41 16.18 29.51 14.07 530908402 16.32 19.73 NYSE 403633 291289 15.95 15.97 -0.78 -19.76 2024-10-24T20:00:00.000+0000 34452200 0.0 0.0 0.0 -13.38 -33.58 -38.56 -37.48 -67.94 -82.43 -16.7
DV DoubleVerify Holdings, Inc. Information Technology Application Software 19.91 2.26 0.44 19.6 20.01 43.0 16.11 3368075150 19.85 20.47 NYSE 1172442 1951851 19.66 19.47 0.38 52.39 2025-02-27T21:00:00.000+0000 169165000 2.26 1.69 -0.25 14.23 -0.5 -50.77 -13.62 -44.69 -44.69 -44.69
DVAX Dynavax Technologies Corp. Health Care Biotechnology 12.66 1.73 0.22 12.49 12.71 14.3 9.74 1664877575 12.73 11.63 NASDAQ 933932 2186426 12.51 12.45 0.15 84.43 2025-02-20T10:59:00.000+0000 131455000 1.85 2.18 -0.31 15.48 23.71 -10.58 -1.4 108.21 -29.67 -86.51
DXC DXC Technology Information Technology IT Consulting & Other Services 20.85 1.81 0.37 20.49 21.06 24.83 14.79 3774350400 21.22 19.93 NYSE 385881 1103373 20.51 20.48 0.18 115.83 2025-02-04T21:00:00.000+0000 181024000 1.9 0.29 1.31 0.77 6.1 -10.39 -31.66 -40.34 -32.79 10624.56
DXPE DXP Enterprises, Inc. Industrials Trading Companies & Distributors 102.46 -0.2 -0.2 102.14 105.94 105.94 31.56 1608177929 78.27 57.43 NASDAQ 336071 218045 104.23 102.67 3.88 26.41 2025-03-05T14:30:00.000+0000 15694900 -0.11 4.33 30.02 104.22 101.97 216.35 300.94 165.91 159.65 2313.18
DY Dycom Industries, Inc. Industrials Construction & Engineering 194.3 1.97 3.76 192.68 198.04 207.2 109.87 5668877370 182.28 174.71 NYSE 304459 470408 193.82 190.54 7.6 25.57 2025-02-26T13:30:00.000+0000 29175900 2.05 1.83 11.91 -4.13 11.2 68.62 139.77 312.49 515.15 14520.3
EAT Brinker International, Inc. Consumer Discretionary Restaurants 153.58 6.56 9.46 146.86 153.62 153.62 38.96 6823267598 129.59 84.06 NYSE 1058179 1185371 148.08 144.12 4.08 37.64 2025-01-29T13:30:00.000+0000 44428100 6.56 7.21 14.39 63.89 130.29 283.95 368.23 248.57 152.81 17393.62
ECG Everus Construction Group, Inc. Industrials Construction & Engineering 72.67 4.29 2.99 69.67 73.48 73.83 40.05 3704139382 65.39 63.92 NYSE 217784 642771 70.76 69.68 2.49 29.18 2025-02-11T12:00:00.000+0000 50972057 4.18 3.85 8.2 48.14 48.14 48.14 48.14 48.14 3566.16 3720.53
ECPG Encore Capital Group, Inc. Financials Consumer Finance 49.28 0.88 0.43 47.23 49.63 54.55 39.64 1167507264 48.34 46.12 NASDAQ 227106 142130 48.6 48.85 -7.83 -6.29 2025-02-26T21:00:00.000+0000 23691300 0.9 2.35 5.25 9.15 3.66 -4.81 -23.3 34.71 15.41 427.52
EFC Ellington Financial, Inc. Financials Specialized Finance 12.6 0.44 0.06 12.51 12.62 13.46 10.88 1142790729 12.26 12.35 NYSE 571594 886308 12.58 12.55 1.29 9.77 2025-02-24T21:00:00.000+0000 90661700 0.44 2.23 3.92 -0.36 -3.19